Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.91 | 13.96 | 13.56 | 13.66 | 150,908 | +0.13(+0.96%) |
May 27, 2022 | 13.66 | 13.71 | 13.49 | 13.53 | 359,999 | +0.13(+0.97%) |
May 26, 2022 | 13.30 | 13.58 | 13.30 | 13.40 | 278,294 | +0.57(+4.44%) |
May 25, 2022 | 12.70 | 12.88 | 12.53 | 12.83 | 114,164 | -0.15(-1.16%) |
May 24, 2022 | 12.98 | 13.07 | 12.84 | 12.98 | 61,378 | -0.09(-0.69%) |
May 23, 2022 | 13.04 | 13.15 | 12.81 | 13.07 | 72,997 | +0.88(+7.22%) |
May 20, 2022 | 12.51 | 12.51 | 12.03 | 12.19 | 74,292 | +0.22(+1.84%) |
May 19, 2022 | 11.89 | 12.09 | 11.68 | 11.97 | 179,328 | +0.16(+1.35%) |
May 18, 2022 | 12.35 | 12.39 | 11.81 | 11.81 | 107,046 | -0.61(-4.91%) |
May 17, 2022 | 12.74 | 12.74 | 12.40 | 12.42 | 90,578 | +0.14(+1.14%) |
May 16, 2022 | 12.18 | 12.41 | 12.15 | 12.28 | 93,526 | +0.16(+1.32%) |
May 13, 2022 | 11.79 | 12.30 | 11.44 | 12.12 | 259,903 | +1.12(+10.18%) |
May 12, 2022 | 11.06 | 11.31 | 10.80 | 11.00 | 156,723 | -0.49(-4.26%) |
May 11, 2022 | 11.75 | 11.83 | 11.49 | 11.49 | 176,160 | +0.26(+2.32%) |
May 10, 2022 | 11.84 | 11.93 | 11.16 | 11.23 | 115,835 | -0.22(-1.92%) |
May 09, 2022 | 11.55 | 11.69 | 11.43 | 11.45 | 169,401 | -0.27(-2.30%) |
May 06, 2022 | 11.76 | 12.10 | 11.61 | 11.72 | 179,855 | -0.62(-4.99%) |
May 05, 2022 | 13.01 | 13.01 | 12.14 | 12.34 | 107,494 | -1.07(-8.02%) |
May 04, 2022 | 13.12 | 13.41 | 12.75 | 13.41 | 114,317 | -0.01(-0.07%) |
May 03, 2022 | 13.36 | 13.59 | 13.18 | 13.42 | 128,255 | +0.57(+4.44%) |
May 02, 2022 | 12.90 | 13.18 | 12.75 | 12.85 | 84,750 | -0.30(-2.32%) |
Apr 29, 2022 | 13.09 | 13.31 | 13.09 | 13.15 | 156,260 | +0.27(+2.14%) |
Apr 28, 2022 | 12.69 | 12.88 | 12.40 | 12.88 | 120,549 | +0.25(+1.98%) |
Apr 27, 2022 | 12.53 | 12.77 | 12.31 | 12.63 | 142,909 | +0.18(+1.45%) |
Apr 26, 2022 | 12.71 | 12.86 | 12.40 | 12.45 | 122,308 | -0.09(-0.72%) |
Apr 25, 2022 | 12.54 | 12.83 | 12.25 | 12.54 | 153,102 | -0.64(-4.86%) |
Apr 22, 2022 | 13.41 | 13.42 | 13.06 | 13.18 | 466,473 | -1.18(-8.22%) |
Apr 21, 2022 | 14.75 | 14.80 | 14.20 | 14.36 | 172,324 | -0.41(-2.78%) |
Apr 20, 2022 | 14.64 | 14.77 | 14.58 | 14.77 | 50,379 | -0.02(-0.14%) |
Apr 19, 2022 | 15.02 | 15.02 | 14.64 | 14.79 | 130,991 | -0.17(-1.10%) |
Apr 18, 2022 | 14.82 | 15.21 | 14.81 | 14.96 | 85,812 | +0.26(+1.73%) |
Apr 14, 2022 | 14.98 | 15.15 | 14.67 | 14.70 | 191,965 | -0.52(-3.42%) |
Apr 13, 2022 | 15.28 | 15.34 | 15.04 | 15.22 | 68,990 | -0.03(-0.20%) |
Apr 12, 2022 | 15.60 | 15.67 | 15.20 | 15.25 | 98,475 | -0.52(-3.30%) |
Apr 11, 2022 | 15.94 | 15.94 | 15.60 | 15.77 | 62,346 | -0.03(-0.16%) |
Apr 08, 2022 | 15.61 | 16.00 | 15.11 | 15.79 | 137,273 | +1.39(+9.69%) |
Apr 07, 2022 | 14.35 | 14.46 | 14.24 | 14.40 | 191,569 | -0.07(-0.48%) |
Apr 06, 2022 | 14.57 | 15.00 | 14.35 | 14.47 | 173,619 | -0.70(-4.61%) |
Apr 05, 2022 | 15.72 | 15.81 | 15.07 | 15.17 | 192,146 | -0.19(-1.24%) |
Apr 04, 2022 | 15.70 | 15.71 | 15.14 | 15.36 | 61,587 | -0.02(-0.13%) |
Apr 01, 2022 | 15.54 | 15.54 | 15.27 | 15.38 | 74,884 | -0.19(-1.22%) |
Mar 31, 2022 | 15.27 | 15.71 | 15.27 | 15.57 | 43,552 | -0.03(-0.19%) |
Mar 30, 2022 | 15.47 | 15.72 | 15.27 | 15.60 | 159,030 | +0.70(+4.70%) |
Mar 29, 2022 | 14.55 | 15.24 | 14.50 | 14.90 | 124,333 | +0.00(+0.00%) |
Mar 28, 2022 | 14.95 | 15.08 | 14.65 | 14.90 | 175,764 | -1.03(-6.47%) |
Mar 25, 2022 | 15.71 | 16.12 | 15.62 | 15.93 | 126,693 | -0.79(-4.72%) |
Mar 24, 2022 | 16.64 | 16.95 | 16.55 | 16.72 | 89,887 | +0.12(+0.74%) |
Mar 23, 2022 | 16.50 | 16.85 | 16.50 | 16.60 | 91,038 | +0.37(+2.27%) |
Mar 22, 2022 | 16.25 | 16.27 | 16.00 | 16.23 | 156,109 | -0.05(-0.31%) |
Mar 21, 2022 | 16.05 | 16.31 | 16.05 | 16.28 | 96,754 | +0.27(+1.69%) |
Mar 18, 2022 | 16.13 | 16.21 | 15.77 | 16.01 | 347,544 | -0.20(-1.23%) |
Mar 17, 2022 | 15.86 | 16.26 | 15.79 | 16.21 | 48,313 | +0.17(+1.06%) |
Mar 16, 2022 | 15.80 | 16.07 | 15.46 | 16.04 | 111,889 | +0.63(+4.09%) |
Mar 15, 2022 | 14.87 | 15.41 | 14.77 | 15.41 | 152,476 | +0.21(+1.38%) |
Mar 14, 2022 | 15.26 | 15.97 | 15.15 | 15.20 | 296,520 | -0.92(-5.71%) |
Mar 11, 2022 | 16.32 | 16.43 | 16.01 | 16.12 | 237,476 | -0.81(-4.78%) |
Mar 10, 2022 | 16.75 | 17.02 | 16.70 | 16.93 | 241,743 | -0.19(-1.11%) |
Mar 09, 2022 | 17.00 | 17.20 | 16.53 | 17.12 | 299,208 | -0.33(-1.89%) |
Mar 08, 2022 | 17.27 | 17.54 | 16.96 | 17.45 | 472,135 | -0.23(-1.30%) |
Mar 07, 2022 | 17.86 | 18.26 | 17.52 | 17.68 | 211,168 | -0.18(-1.01%) |
Mar 04, 2022 | 17.38 | 17.94 | 17.20 | 17.86 | 406,058 | -0.18(-1.00%) |
Mar 03, 2022 | 18.20 | 18.28 | 17.64 | 18.04 | 394,193 | -1.05(-5.50%) |
Mar 02, 2022 | 19.05 | 19.10 | 18.75 | 19.09 | 190,623 | +0.60(+3.24%) |